Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 7.46
-0.02 (-0.27%)
Aug 24, 2026, 3:00 PM CST
SHA:603987 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.55 | 8.00 | 7.44 | 7.46 | 7.46 | -0.27% | 7,247,400 |
| Aug 21, 2026 | 7.66 | 7.66 | 7.37 | 7.48 | 7.48 | -2.86% | 5,929,386 |
| Aug 20, 2026 | 7.46 | 7.72 | 7.46 | 7.70 | 7.70 | 3.22% | 6,028,920 |
| Aug 19, 2026 | 7.57 | 7.60 | 7.43 | 7.46 | 7.46 | -1.71% | 3,876,800 |
| Aug 18, 2026 | 7.58 | 7.63 | 7.54 | 7.59 | 7.59 | -0.13% | 3,056,150 |
| Aug 17, 2026 | 7.64 | 7.71 | 7.48 | 7.60 | 7.60 | -0.65% | 4,441,520 |
| Aug 14, 2026 | 7.63 | 7.77 | 7.58 | 7.65 | 7.65 | 0.26% | 4,046,440 |
| Aug 13, 2026 | 7.61 | 7.72 | 7.47 | 7.63 | 7.63 | 0.39% | 5,369,500 |
| Aug 12, 2026 | 7.56 | 7.66 | 7.53 | 7.60 | 7.60 | 0.13% | 3,562,115 |
| Aug 11, 2026 | 7.63 | 7.70 | 7.56 | 7.59 | 7.59 | -0.78% | 5,128,200 |
| Aug 10, 2026 | 7.43 | 7.75 | 7.42 | 7.65 | 7.65 | 3.10% | 9,083,100 |
| Aug 7, 2026 | 7.27 | 7.42 | 7.25 | 7.42 | 7.42 | 1.37% | 5,325,795 |
| Aug 6, 2026 | 7.32 | 7.35 | 7.23 | 7.32 | 7.32 | -0.41% | 3,615,100 |
| Aug 5, 2026 | 7.37 | 7.40 | 7.29 | 7.35 | 7.35 | -0.27% | 3,882,300 |
| Aug 4, 2026 | 7.45 | 7.48 | 7.32 | 7.37 | 7.37 | -0.41% | 4,137,500 |
| Aug 3, 2026 | 7.33 | 7.41 | 7.31 | 7.40 | 7.40 | 1.09% | 3,301,400 |
| Jul 31, 2026 | 7.30 | 7.32 | 7.22 | 7.32 | 7.32 | 0.69% | 3,280,070 |
| Jul 30, 2026 | 7.25 | 7.32 | 7.20 | 7.27 | 7.27 | 0.14% | 4,072,595 |
| Jul 29, 2026 | 7.14 | 7.28 | 7.13 | 7.26 | 7.26 | 1.82% | 4,012,700 |
| Jul 28, 2026 | 7.11 | 7.24 | 7.10 | 7.13 | 7.13 | -0.42% | 2,919,200 |
| Jul 27, 2026 | 7.01 | 7.20 | 6.96 | 7.16 | 7.16 | 1.85% | 3,201,200 |
| Jul 24, 2026 | 7.18 | 7.22 | 7.01 | 7.03 | 7.03 | -2.77% | 3,630,800 |
| Jul 23, 2026 | 7.12 | 7.24 | 7.09 | 7.23 | 7.23 | 0.84% | 3,690,900 |
| Jul 22, 2026 | 7.18 | 7.30 | 7.12 | 7.17 | 7.17 | -0.14% | 4,194,095 |
| Jul 21, 2026 | 7.31 | 7.33 | 7.11 | 7.18 | 7.18 | -1.78% | 6,570,365 |
| Jul 20, 2026 | 7.33 | 7.44 | 7.20 | 7.31 | 7.31 | -0.27% | 6,506,983 |
| Jul 17, 2026 | 7.58 | 7.64 | 7.30 | 7.33 | 7.33 | -3.43% | 5,986,300 |
| Jul 16, 2026 | 7.53 | 7.63 | 7.44 | 7.59 | 7.59 | 0.66% | 4,839,514 |
| Jul 15, 2026 | 7.41 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 5,046,244 |
| Jul 14, 2026 | 7.27 | 7.48 | 7.20 | 7.46 | 7.46 | 2.75% | 5,745,400 |
| Jul 13, 2026 | 7.21 | 7.31 | 7.18 | 7.26 | 7.26 | 0.41% | 4,211,650 |
| Jul 10, 2026 | 7.13 | 7.30 | 7.01 | 7.23 | 7.23 | 1.97% | 3,916,250 |
| Jul 9, 2026 | 7.14 | 7.23 | 7.01 | 7.09 | 7.09 | -1.25% | 2,781,790 |
| Jul 8, 2026 | 7.14 | 7.25 | 7.08 | 7.18 | 7.18 | 0.14% | 2,248,200 |
| Jul 7, 2026 | 7.38 | 7.38 | 7.14 | 7.17 | 7.17 | -2.85% | 3,065,070 |
| Jul 6, 2026 | 7.42 | 7.46 | 7.34 | 7.38 | 7.38 | - | 3,538,570 |
| Jul 3, 2026 | 7.15 | 7.41 | 7.15 | 7.38 | 7.38 | 3.07% | 5,709,340 |
| Jul 2, 2026 | 7.11 | 7.25 | 7.09 | 7.16 | 7.16 | 0.42% | 4,400,477 |
| Jul 1, 2026 | 6.89 | 7.15 | 6.86 | 7.13 | 7.13 | 3.33% | 4,179,220 |
| Jun 30, 2026 | 7.01 | 7.06 | 6.82 | 6.90 | 6.90 | -2.27% | 3,621,270 |
| Jun 29, 2026 | 6.87 | 7.09 | 6.72 | 7.06 | 7.06 | 3.07% | 4,850,490 |
| Jun 26, 2026 | 7.03 | 7.03 | 6.85 | 6.85 | 6.85 | -2.70% | 3,391,500 |
| Jun 25, 2026 | 7.11 | 7.18 | 6.95 | 7.04 | 7.04 | -2.09% | 3,749,807 |
| Jun 24, 2026 | 7.28 | 7.35 | 7.13 | 7.19 | 7.19 | -1.24% | 3,211,000 |
| Jun 23, 2026 | 7.08 | 7.39 | 7.08 | 7.28 | 7.28 | 2.39% | 4,838,800 |
| Jun 22, 2026 | 7.10 | 7.13 | 6.85 | 7.11 | 7.11 | 0.14% | 3,879,919 |
| Jun 18, 2026 | 7.08 | 7.20 | 7.08 | 7.10 | 7.10 | -0.70% | 2,915,010 |
| Jun 17, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -1.24% | 2,362,820 |
| Jun 16, 2026 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | -0.82% | 2,071,450 |
| Jun 15, 2026 | 7.27 | 7.38 | 7.26 | 7.30 | 7.30 | 0.14% | 3,434,261 |